$32.03 +0.05 (%) H.& R.Block Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
3/27/201532.0432.1231.9032.031,986,626
3/26/201532.0332.2031.7031.982,894,528
3/25/201532.9733.0232.2632.313,000,310
3/24/201532.9133.1432.8132.991,894,018
3/23/201532.8133.2932.7533.001,910,032
3/20/201532.5232.9032.3832.902,105,396
3/19/201532.4232.5031.9732.292,418,048
3/18/201532.1732.7031.9532.581,307,633
3/17/201532.0432.3031.9732.191,560,137
3/16/201531.8732.2031.7832.162,617,778
3/13/201532.1132.1131.5231.811,933,051
3/12/201531.6632.2031.6632.073,708,084
3/11/201531.6931.8631.5531.782,562,985
3/10/201531.8432.0031.4831.582,872,286
3/9/201532.2232.2231.7631.842,484,945
3/6/201531.9032.3631.7732.123,637,892
3/5/201532.8433.4631.7532.015,794,556
3/4/201533.7933.8633.1933.423,889,617
3/3/201534.2234.4433.6133.712,210,268
3/2/201534.2034.4634.0234.192,220,717
2/27/201534.5734.7034.0834.152,339,963
2/26/201534.6534.9034.4434.481,925,591
2/25/201534.5835.0934.5734.803,908,818
2/24/201534.8534.9934.5134.511,966,697
2/23/201534.7935.0534.7334.902,663,448
2/20/201534.8534.9934.5034.742,464,383
2/19/201535.0235.2034.9235.001,463,613
2/18/201535.0735.2334.9635.012,027,072
2/17/201534.9435.3734.9435.151,247,501
2/13/201535.1535.2334.8835.062,303,006
2/12/201535.3135.4535.1835.201,540,623
2/11/201534.9735.1834.9435.032,033,722
2/10/201535.1335.4434.8935.032,310,781
2/9/201535.2335.4034.9235.001,451,567
2/6/201535.7035.8035.2935.381,432,455
2/5/201534.9135.6634.8535.641,741,585
2/4/201534.8335.3034.6434.863,272,967
2/3/201534.6234.9734.5534.921,881,470
2/2/201534.3434.5633.8534.551,955,021
1/30/201534.4434.7234.2334.282,330,221
1/29/201534.4234.7334.0634.701,793,897
1/28/201534.6335.0034.4034.422,519,156
1/27/201534.2734.7534.2334.611,941,204
1/26/201534.2134.5934.1334.581,650,570
1/23/201533.9834.4233.9634.232,258,305
1/22/201533.3034.0033.0834.002,109,908
1/21/201532.7333.1832.5233.051,671,728
1/20/201532.8632.9532.4032.611,798,868
1/16/201532.1032.9231.9632.871,652,079
1/15/201532.6932.7432.0232.061,298,957
1/14/201532.2932.5932.0632.571,441,447
1/13/201533.1933.3632.3632.581,881,274
1/12/201533.3533.3832.8732.941,237,052
1/9/201533.2233.5233.0333.322,275,944
1/8/201532.8033.4932.7033.133,546,775
1/7/201532.5332.7432.1232.562,415,303
1/6/201532.4832.6231.9832.282,129,174
1/5/201532.9632.9932.3732.481,685,328
1/2/201533.7933.9132.7833.082,055,625
12/31/201433.7633.9033.6433.681,676,521
12/30/201433.5233.7233.3033.661,125,641
12/29/201433.5233.9233.4633.721,040,848
12/26/201433.8333.9933.6133.64829,169
12/24/201433.8033.8933.6833.72485,806
12/23/201433.7933.9733.6633.801,681,359
12/22/201434.5034.5733.6333.753,056,858
12/19/201433.7634.6333.6534.494,331,222
12/18/201433.2233.5332.8933.502,537,527
12/17/201431.7033.0031.5732.823,165,487
12/16/201432.0332.2031.5431.602,769,396
12/15/201432.0732.4131.8532.133,360,998
12/12/201431.4532.2031.4131.964,142,399
12/11/201432.0532.4431.6731.762,269,398
12/10/201432.3732.5331.9531.982,981,021
12/9/201432.2232.8031.7732.344,726,259
12/8/201434.3634.5734.0234.052,551,717
12/5/201434.1434.5634.1434.393,286,567
12/4/201434.2034.4633.9034.142,733,894
12/3/201434.4035.0934.0034.474,298,951
12/2/201433.7134.3033.6034.302,226,370
12/1/201433.6233.7133.4033.481,400,519
11/28/201433.5133.6833.3933.64705,046
11/26/201433.4333.4333.2433.421,075,872
11/25/201433.5433.6433.4133.452,170,094
11/24/201433.4033.5533.1833.372,785,881
11/21/201433.2433.4133.1333.241,767,491
11/20/201432.3533.0632.3432.931,267,283
11/19/201432.5632.6432.2532.561,309,895
11/18/201432.4132.5832.3732.501,132,532
11/17/201432.4032.5632.2532.411,110,029
11/14/201432.2332.6232.1632.541,294,478
11/13/201432.7532.8932.0632.252,233,434
11/12/201432.9033.0932.6932.94999,726
11/11/201432.9533.0832.7832.93858,399
11/10/201432.6832.9832.5932.901,476,147
11/7/201432.3432.7232.2532.691,254,309
11/6/201432.3232.4932.2332.41766,241
11/5/201432.2732.3031.8832.251,080,098
11/4/201432.0732.1131.7732.00823,340
11/3/201432.4132.4932.1732.221,009,977
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center